MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAX — Dimensional World ex U.S. Core Equity 2 ETF
NYSE ArcaDimensional World ex U.S. Core Equity 2 ETF
$37.28
+0.46(+1.25%)
- O
- 37.27
- H
- 37.44
- L
- 37.06
- V
- 568.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.28
Period Return+41.91%
Period High$38.74
Period Low$26.15
Avg Daily Volume747.4K
Total Trading Days365
DFAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.27 | $37.44 | $37.06 | $37.28 | +$0.46 | +1.25% | 568,582 | $37.25 | $37.06 $37.44 |
| Oct 1, 2026 | $37.02 | $37.18 | $36.64 | $36.82 | $-0.20 | -0.54% | 723,366 | $36.80 | $36.64 $37.18 |
| Sep 30, 2026 | $37.43 | $37.52 | $37.02 | $37.02 | $-0.25 | -0.67% | 715,363 | $37.19 | $37.02 $37.52 |
| Sep 29, 2026 | $37.33 | $37.45 | $37.08 | $37.27 | $-0.14 | -0.37% | 709,421 | $37.22 | $37.08 $37.45 |
| Sep 28, 2026 | $37.46 | $37.55 | $37.06 | $37.41 | $-0.23 | -0.61% | 474,728 | $37.42 | $37.06 $37.55 |
| Sep 25, 2026 | $37.50 | $37.77 | $37.31 | $37.64 | +$0.38 | +1.02% | 539,872 | $37.57 | $37.31 $37.77 |
| Sep 24, 2026 | $37.37 | $37.56 | $37.11 | $37.26 | $-0.13 | -0.35% | 969,177 | $37.33 | $37.11 $37.56 |
| Sep 23, 2026 | $37.78 | $37.94 | $37.30 | $37.39 | $-0.67 | -1.76% | 1,633,540 | $37.48 | $37.30 $37.94 |
| Sep 22, 2026 | $38.00 | $38.18 | $37.79 | $38.06 | $-0.08 | -0.21% | 582,423 | $38.01 | $37.79 $38.18 |
| Sep 21, 2026 | $38.05 | $38.19 | $37.91 | $38.14 | +$0.45 | +1.19% | 506,939 | $38.05 | $37.91 $38.19 |
| Sep 18, 2026 | $37.66 | $37.97 | $37.50 | $37.69 | $-0.14 | -0.37% | 420,427 | $37.59 | $37.50 $37.97 |
| Sep 17, 2026 | $37.86 | $37.95 | $37.40 | $37.83 | +$0.41 | +1.10% | 541,861 | $37.84 | $37.40 $37.95 |
| Sep 16, 2026 | $37.56 | $37.81 | $37.16 | $37.42 | $-0.01 | -0.03% | 737,721 | $37.44 | $37.16 $37.81 |
| Sep 15, 2026 | $37.53 | $37.57 | $37.30 | $37.43 | $-0.19 | -0.51% | 743,284 | $37.41 | $37.30 $37.57 |
| Sep 14, 2026 | $37.55 | $37.85 | $37.46 | $37.62 | $-0.44 | -1.16% | 862,423 | $37.66 | $37.46 $37.85 |
| Sep 11, 2026 | $38.09 | $38.29 | $37.91 | $38.06 | +$0.36 | +0.95% | 471,401 | $38.08 | $37.91 $38.29 |
| Sep 10, 2026 | $37.97 | $38.05 | $37.64 | $37.70 | $-0.51 | -1.33% | 575,115 | $37.78 | $37.64 $38.05 |
| Sep 9, 2026 | $38.46 | $38.52 | $38.14 | $38.21 | $-0.26 | -0.66% | 564,103 | $38.28 | $38.14 $38.52 |
| Sep 8, 2026 | $38.62 | $38.66 | $38.38 | $38.47 | $-0.15 | -0.38% | 624,906 | $38.53 | $38.38 $38.66 |
| Sep 4, 2026 | $38.36 | $38.74 | $38.36 | $38.61 | +$0.17 | +0.44% | 409,797 | $38.59 | $38.36 $38.74 |
| Sep 3, 2026 | $38.33 | $38.55 | $38.20 | $38.44 | +$0.34 | +0.89% | 415,974 | $38.40 | $38.20 $38.55 |
| Sep 2, 2026 | $37.96 | $38.13 | $37.94 | $38.10 | +$0.15 | +0.40% | 592,294 | $38.07 | $37.94 $38.13 |
| Sep 1, 2026 | $38.00 | $38.31 | $37.80 | $37.95 | $-0.18 | -0.47% | 1,028,510 | $38.01 | $37.80 $38.31 |
| Aug 31, 2026 | $38.29 | $38.71 | $38.01 | $38.13 | $-0.17 | -0.44% | 483,665 | $38.14 | $38.01 $38.71 |
| Aug 28, 2026 | $38.54 | $38.59 | $38.13 | $38.30 | $-0.12 | -0.31% | 369,789 | $38.32 | $38.13 $38.59 |
| Aug 27, 2026 | $38.30 | $38.48 | $38.22 | $38.42 | +$0.14 | +0.37% | 379,186 | $38.35 | $38.22 $38.48 |
| Aug 26, 2026 | $38.43 | $38.63 | $38.22 | $38.28 | $-0.11 | -0.29% | 416,852 | $38.32 | $38.22 $38.63 |
| Aug 25, 2026 | $38.25 | $38.40 | $38.13 | $38.39 | +$0.43 | +1.13% | 446,014 | $38.31 | $38.13 $38.40 |
| Aug 24, 2026 | $37.99 | $38.23 | $37.88 | $37.96 | $-0.20 | -0.52% | 553,013 | $37.95 | $37.88 $38.23 |
| Aug 21, 2026 | $38.08 | $38.27 | $38.03 | $38.16 | +$0.31 | +0.82% | 476,882 | $38.15 | $38.03 $38.27 |